Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.78 | 12.02 | 11.54 | 11.78 | 3,442,466 | -0.12(-1.04%) |
Apr 27, 2012 | 12.03 | 12.06 | 11.71 | 11.90 | 2,877,936 | -0.05(-0.40%) |
Apr 26, 2012 | 11.87 | 12.08 | 11.78 | 11.95 | 2,920,040 | +0.12(+1.04%) |
Apr 25, 2012 | 11.52 | 11.85 | 11.35 | 11.83 | 3,239,665 | +0.47(+4.10%) |
Apr 24, 2012 | 11.38 | 11.50 | 11.31 | 11.36 | 1,583,277 | +0.06(+0.50%) |
Apr 23, 2012 | 11.54 | 11.55 | 11.25 | 11.31 | 3,355,424 | -0.38(-3.25%) |
Apr 20, 2012 | 12.10 | 12.19 | 11.66 | 11.69 | 4,194,297 | -0.38(-3.15%) |
Apr 19, 2012 | 12.14 | 12.28 | 11.97 | 12.07 | 2,234,719 | +0.05(+0.40%) |
Apr 18, 2012 | 11.90 | 12.13 | 11.87 | 12.02 | 1,661,233 | +0.00(+0.00%) |
Apr 17, 2012 | 11.86 | 12.21 | 11.76 | 12.02 | 2,311,661 | +0.23(+1.93%) |
Apr 16, 2012 | 12.12 | 12.20 | 11.63 | 11.79 | 3,468,082 | -0.29(-2.44%) |
Apr 13, 2012 | 12.12 | 12.18 | 11.89 | 12.09 | 2,426,190 | -0.10(-0.86%) |
Apr 12, 2012 | 11.73 | 12.29 | 11.68 | 12.19 | 3,551,835 | +0.52(+4.48%) |
Apr 11, 2012 | 11.78 | 11.82 | 11.60 | 11.67 | 2,578,867 | -0.02(-0.16%) |
Apr 10, 2012 | 11.56 | 11.82 | 11.36 | 11.69 | 5,556,489 | +0.24(+2.07%) |
Apr 09, 2012 | 11.58 | 11.71 | 11.34 | 11.45 | 2,702,231 | -0.05(-0.41%) |
Apr 05, 2012 | 11.84 | 11.89 | 11.36 | 11.50 | 2,437,753 | -0.27(-2.26%) |
Apr 04, 2012 | 12.05 | 12.08 | 11.52 | 11.76 | 4,339,399 | -0.57(-4.62%) |
Apr 03, 2012 | 12.90 | 12.92 | 12.26 | 12.33 | 2,822,577 | -0.59(-4.56%) |
Apr 02, 2012 | 12.62 | 13.06 | 12.59 | 12.92 | 1,696,946 | +0.29(+2.33%) |
Mar 30, 2012 | 12.60 | 12.68 | 12.50 | 12.63 | 1,659,231 | +0.09(+0.68%) |
Mar 29, 2012 | 12.42 | 12.58 | 12.24 | 12.54 | 1,954,244 | +0.09(+0.69%) |
Mar 28, 2012 | 12.53 | 12.66 | 12.35 | 12.46 | 1,482,325 | -0.20(-1.58%) |
Mar 27, 2012 | 12.83 | 12.86 | 12.59 | 12.66 | 1,637,430 | -0.13(-1.04%) |
Mar 26, 2012 | 12.82 | 12.86 | 12.62 | 12.79 | 2,798,122 | +0.23(+1.82%) |
Mar 23, 2012 | 12.65 | 12.79 | 12.49 | 12.56 | 2,635,309 | +0.03(+0.23%) |
Mar 22, 2012 | 12.27 | 12.57 | 12.23 | 12.53 | 2,809,126 | -0.21(-1.64%) |
Mar 21, 2012 | 12.86 | 12.92 | 12.65 | 12.74 | 2,565,657 | +0.01(+0.07%) |
Mar 20, 2012 | 12.63 | 12.74 | 12.28 | 12.73 | 3,305,928 | +0.15(+1.21%) |
Mar 19, 2012 | 12.63 | 12.83 | 12.56 | 12.58 | 2,408,915 | -0.05(-0.38%) |
Mar 16, 2012 | 12.61 | 12.87 | 12.58 | 12.63 | 9,627,469 | -0.08(-0.60%) |
Mar 15, 2012 | 12.68 | 12.86 | 12.53 | 12.70 | 4,334,753 | +0.02(+0.15%) |
Mar 14, 2012 | 12.98 | 13.00 | 12.44 | 12.68 | 5,234,840 | -0.46(-3.47%) |
Mar 13, 2012 | 13.27 | 13.50 | 13.09 | 13.14 | 2,902,769 | -0.24(-1.78%) |
Mar 12, 2012 | 13.63 | 13.66 | 13.33 | 13.38 | 1,878,825 | -0.33(-2.43%) |
Mar 09, 2012 | 13.71 | 13.95 | 13.59 | 13.71 | 2,148,056 | -0.03(-0.21%) |
Mar 08, 2012 | 13.76 | 13.92 | 13.62 | 13.74 | 1,787,869 | +0.14(+1.05%) |
Mar 07, 2012 | 13.56 | 13.67 | 13.30 | 13.60 | 2,169,865 | +0.02(+0.14%) |
Mar 06, 2012 | 13.06 | 13.59 | 13.06 | 13.58 | 3,157,775 | +0.05(+0.35%) |
Mar 05, 2012 | 13.89 | 13.92 | 13.38 | 13.53 | 3,048,124 | -0.44(-3.13%) |
Mar 02, 2012 | 14.19 | 14.25 | 13.91 | 13.97 | 2,657,236 | -0.29(-2.07%) |
Mar 01, 2012 | 14.53 | 14.61 | 14.20 | 14.26 | 2,353,363 | -0.10(-0.73%) |
Feb 29, 2012 | 14.81 | 14.90 | 14.08 | 14.37 | 4,339,532 | -0.33(-2.26%) |
Feb 28, 2012 | 14.87 | 14.87 | 14.38 | 14.70 | 3,538,797 | -0.05(-0.32%) |
Feb 27, 2012 | 15.04 | 15.04 | 14.53 | 14.75 | 4,327,148 | -0.36(-2.39%) |
Feb 24, 2012 | 15.98 | 16.06 | 15.03 | 15.11 | 4,857,969 | -1.47(-8.88%) |
Feb 23, 2012 | 16.75 | 16.85 | 16.47 | 16.58 | 2,166,586 | +0.09(+0.52%) |
Feb 22, 2012 | 15.95 | 16.65 | 15.87 | 16.49 | 2,163,735 | +0.49(+3.09%) |
Feb 21, 2012 | 15.84 | 16.34 | 15.79 | 16.00 | 2,712,777 | +0.50(+3.25%) |
Feb 17, 2012 | 15.54 | 15.63 | 15.22 | 15.50 | 1,747,425 | +0.03(+0.18%) |
Feb 16, 2012 | 15.13 | 15.56 | 14.98 | 15.47 | 3,136,126 | +0.27(+1.75%) |
Feb 15, 2012 | 15.73 | 15.77 | 15.19 | 15.20 | 3,010,225 | -0.23(-1.48%) |
Feb 14, 2012 | 15.71 | 15.75 | 15.19 | 15.43 | 2,149,346 | -0.28(-1.75%) |
Feb 13, 2012 | 15.69 | 15.79 | 15.55 | 15.71 | 1,869,140 | +0.20(+1.29%) |
Feb 10, 2012 | 15.68 | 15.73 | 15.42 | 15.51 | 2,608,397 | -0.34(-2.16%) |
Feb 09, 2012 | 16.09 | 16.23 | 15.77 | 15.85 | 1,820,664 | -0.07(-0.42%) |
Feb 08, 2012 | 16.21 | 16.26 | 15.77 | 15.91 | 2,015,646 | -0.23(-1.41%) |
Feb 07, 2012 | 16.39 | 16.52 | 15.97 | 16.14 | 1,903,929 | -0.19(-1.16%) |
Feb 06, 2012 | 16.22 | 16.47 | 16.08 | 16.33 | 1,255,397 | -0.11(-0.69%) |
Feb 03, 2012 | 16.77 | 16.79 | 16.21 | 16.45 | 3,373,391 | -0.09(-0.57%) |
Feb 02, 2012 | 16.09 | 16.73 | 16.04 | 16.54 | 2,768,275 | +0.56(+3.51%) |